Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 42.50 | 0.05 | 0.00 | - | 3 | 80 |
| 105.20 | 0.00 | - | 2 | 1 | 45.00 | - | - | - | - | - |
| 103.02 | 0.00 | - | - | 1 | 47.50 | - | - | - | - | - |
| 67.00 | 0.00 | - | 30 | 1 | 50.00 | 0.33 | 0.00 | - | 1 | 10 |
| 79.00 | 0.00 | - | 8 | 4 | 55.00 | 0.13 | 0.00 | - | 5 | 7 |
| 82.10 | 0.00 | - | 2 | 3 | 60.00 | 0.16 | 0.00 | - | 1 | 67 |
| 58.44 | 0.00 | - | 1 | 1 | 65.00 | 0.45 | 0.00 | - | 1 | 2,686 |
| 71.30 | 0.00 | - | 2 | 2 | 70.00 | 0.27 | 0.00 | - | 4 | 142 |
| 91.00 | 0.00 | - | 11 | 28 | 75.00 | 0.60 | 0.00 | - | 2 | 107 |
| 52.50 | 0.00 | - | 4 | 2 | 77.50 | 0.80 | 0.00 | - | 1 | 69 |
| 63.10 | -11.50 | -15.42% | 2 | 10 | 80.00 | 0.59 | 0.00 | - | 25 | 678 |
| 53.20 | 0.00 | - | 2 | 4 | 82.50 | 0.95 | 0.00 | - | 15 | 1,373 |
| 59.23 | 0.00 | - | 2 | 14 | 85.00 | 0.61 | 0.00 | - | 2 | 104 |
| 65.52 | 0.00 | - | 1 | 5 | 87.50 | 0.85 | 0.00 | - | 1 | 52 |
| 50.00 | 0.00 | - | 1 | 51 | 90.00 | 0.95 | 0.00 | - | 4 | 334 |
| 48.40 | -0.70 | -1.43% | 10 | 33 | 92.50 | 0.92 | 0.00 | - | 1 | 68 |
| 47.00 | -5.60 | -10.65% | 5 | 45 | 95.00 | 1.32 | 0.00 | - | 3 | 267 |
| 46.50 | -9.98 | -17.67% | 1 | 13 | 97.50 | 1.52 | 0.00 | - | 11 | 129 |
| 44.32 | +2.82 | +6.80% | 2 | 391 | 100.00 | 1.63 | -0.30 | -15.54% | 7 | 1,223 |
| 40.00 | -2.55 | -5.99% | 2 | 141 | 105.00 | 2.65 | -0.19 | -6.69% | 1 | 914 |
| 43.74 | 0.00 | - | 8 | 186 | 110.00 | 3.40 | -0.40 | -10.53% | 11 | 952 |
| 33.50 | 0.00 | - | 1 | 151 | 115.00 | 5.20 | 0.00 | - | 4 | 1,367 |
| 28.41 | -1.79 | -5.93% | 58 | 313 | 120.00 | 6.70 | 0.00 | - | 124 | 2,241 |
| 26.20 | +1.10 | +4.38% | 1 | 456 | 125.00 | 7.90 | -0.60 | -7.06% | 6 | 1,703 |
| 22.20 | +1.00 | +4.72% | 66 | 1,081 | 130.00 | 10.10 | -0.70 | -6.48% | 169 | 2,245 |
| 19.10 | +0.16 | +0.84% | 7 | 2,068 | 135.00 | 12.50 | -0.72 | -5.45% | 26 | 2,871 |
| 17.00 | +1.00 | +6.25% | 58 | 2,512 | 140.00 | 14.67 | -0.81 | -5.23% | 29 | 2,957 |
| 14.80 | +0.56 | +3.93% | 35 | 4,265 | 145.00 | 17.43 | -0.69 | -3.81% | 37 | 630 |
| 13.05 | +0.93 | +7.67% | 159 | 4,675 | 150.00 | 20.60 | -1.60 | -7.21% | 4 | 653 |
| 11.20 | +0.70 | +6.67% | 15 | 1,127 | 155.00 | 24.40 | 0.00 | - | 5 | 549 |
| 9.87 | +0.42 | +4.44% | 25 | 1,133 | 160.00 | 29.30 | 0.00 | - | 2 | 239 |
| 8.40 | +0.50 | +6.33% | 4 | 2,940 | 165.00 | 31.30 | -0.25 | -0.79% | 1 | 87 |
| 7.30 | +0.10 | +1.39% | 13 | 1,821 | 170.00 | 35.80 | -1.00 | -2.72% | 1 | 177 |
| 6.31 | +0.29 | +4.82% | 9 | 856 | 175.00 | 36.25 | 0.00 | - | 8 | 141 |
| 5.43 | +0.43 | +8.60% | 64 | 1,604 | 180.00 | 43.40 | +5.12 | +13.38% | 1 | 114 |
| 5.10 | +0.30 | +6.25% | 8 | 410 | 185.00 | 31.79 | 0.00 | - | 9 | 14 |
| 4.45 | +0.05 | +1.14% | 49 | 373 | 190.00 | 58.70 | 0.00 | - | 9 | 75 |
| 3.80 | +0.30 | +8.57% | 28 | 833 | 195.00 | - | - | - | - | - |
| 3.10 | +0.06 | +1.97% | 49 | 1,273 | 200.00 | 68.50 | 0.00 | - | 3 | 7 |
| 2.60 | +0.30 | +13.04% | 3 | 202 | 210.00 | 47.40 | 0.00 | - | - | 0 |
| 1.80 | -0.09 | -4.76% | 33 | 456 | 220.00 | 74.40 | 0.00 | - | 4 | 1 |
| 1.48 | 0.00 | - | 51 | 149 | 230.00 | - | - | - | - | - |
| 1.38 | +0.13 | +10.40% | 1 | 308 | 240.00 | 96.69 | 0.00 | - | 1 | 0 |
| 0.95 | -0.05 | -5.00% | 7 | 473 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.